Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt
· Delayed Price · Currency is EGP 315.13
-10.16 (-3.12%)
At close: Dec 4, 2025
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 325.29 | 329.00 | 315.00 | 315.13 | 315.13 | -3.12% | 21,514 |
| Dec 3, 2025 | 326.45 | 336.60 | 323.00 | 325.29 | 325.29 | -0.36% | 58,859 |
| Dec 2, 2025 | 333.17 | 348.98 | 320.14 | 326.45 | 326.45 | -2.02% | 57,609 |
| Dec 1, 2025 | 350.54 | 359.90 | 333.00 | 333.17 | 333.17 | -4.96% | 78,429 |
| Nov 30, 2025 | 330.00 | 362.00 | 330.15 | 350.54 | 350.54 | 6.22% | 160,529 |
| Nov 27, 2025 | 330.07 | 347.00 | 329.80 | 330.00 | 330.00 | -0.02% | 78,443 |
| Nov 26, 2025 | 317.01 | 355.00 | 317.11 | 330.07 | 330.07 | 4.12% | 193,416 |
| Nov 25, 2025 | 300.00 | 337.00 | 292.00 | 317.01 | 317.01 | 5.67% | 293,370 |
| Nov 24, 2025 | 275.02 | 319.00 | 270.00 | 300.00 | 300.00 | 9.08% | 150,561 |
| Nov 23, 2025 | 282.50 | 287.00 | 275.00 | 275.02 | 275.02 | -2.65% | 16,328 |
| Nov 20, 2025 | 297.00 | 297.80 | 271.01 | 282.50 | 282.50 | -4.88% | 90,220 |
| Nov 19, 2025 | 262.47 | 309.80 | 262.50 | 297.00 | 297.00 | 13.16% | 222,600 |
| Nov 18, 2025 | 278.86 | 286.00 | 261.00 | 262.47 | 262.47 | -5.88% | 30,670 |
| Nov 17, 2025 | 277.71 | 291.95 | 277.80 | 278.86 | 278.86 | 0.41% | 62,974 |
| Nov 16, 2025 | 277.44 | 295.00 | 276.00 | 277.71 | 277.71 | 0.10% | 52,505 |
| Nov 13, 2025 | 279.97 | 299.00 | 274.05 | 277.44 | 277.44 | -0.90% | 140,844 |
| Nov 12, 2025 | 296.65 | 317.00 | 273.03 | 279.97 | 279.97 | -5.62% | 155,627 |
| Nov 11, 2025 | 247.21 | 296.65 | 241.22 | 296.65 | 296.65 | 20.00% | 236,523 |
| Nov 10, 2025 | 257.00 | 266.90 | 246.00 | 247.21 | 247.21 | -3.81% | 91,169 |
| Nov 9, 2025 | 240.66 | 284.97 | 250.10 | 257.00 | 257.00 | 6.79% | 225,108 |
| Nov 6, 2025 | 200.55 | 240.66 | 203.06 | 240.66 | 240.66 | 20.00% | 236,828 |
| Nov 5, 2025 | 197.34 | 203.49 | 198.00 | 200.55 | 200.55 | 1.63% | 2,836 |
| Nov 4, 2025 | 197.89 | 201.00 | 196.00 | 197.34 | 197.34 | -0.28% | 1,932 |
| Nov 3, 2025 | 199.60 | 207.00 | 196.04 | 197.89 | 197.89 | -0.86% | 3,555 |
| Nov 2, 2025 | 197.82 | 205.00 | 198.00 | 199.60 | 199.60 | 0.90% | 6,764 |
| Oct 30, 2025 | 197.10 | 213.00 | 195.05 | 197.82 | 197.82 | 0.37% | 20,773 |
| Oct 29, 2025 | 197.10 | 199.90 | 195.05 | 197.10 | 197.10 | - | 699 |
| Oct 28, 2025 | 197.10 | 199.99 | 197.00 | 197.10 | 197.10 | - | 399 |
| Oct 27, 2025 | 196.82 | 200.00 | 195.05 | 197.10 | 197.10 | 0.14% | 2,243 |
| Oct 26, 2025 | 198.75 | 201.96 | 195.02 | 196.82 | 196.82 | -0.97% | 2,334 |
| Oct 23, 2025 | 200.38 | 203.50 | 195.11 | 198.75 | 198.75 | -0.81% | 2,407 |
| Oct 22, 2025 | 198.31 | 204.89 | 197.51 | 200.38 | 200.38 | 1.04% | 6,081 |
| Oct 21, 2025 | 195.70 | 208.80 | 193.01 | 198.31 | 198.31 | 1.33% | 14,068 |
| Oct 20, 2025 | 197.07 | 202.90 | 190.15 | 195.70 | 195.70 | -0.70% | 5,700 |
| Oct 19, 2025 | 188.60 | 207.00 | 186.30 | 197.07 | 197.07 | 4.49% | 16,920 |
| Oct 16, 2025 | 188.60 | 189.00 | 187.00 | 188.60 | 188.60 | - | 1,157 |
| Oct 15, 2025 | 188.33 | 189.96 | 186.31 | 188.60 | 188.60 | 0.14% | 1,798 |
| Oct 14, 2025 | 188.33 | 189.00 | 187.01 | 188.33 | 188.33 | - | 1,146 |
| Oct 13, 2025 | 188.33 | 189.99 | 186.51 | 188.33 | 188.33 | - | 592 |
| Oct 12, 2025 | 188.33 | 192.00 | 185.00 | 188.33 | 188.33 | - | 1,634 |
| Oct 8, 2025 | 189.86 | 192.00 | 185.02 | 188.33 | 188.33 | -0.81% | 2,273 |
| Oct 7, 2025 | 187.34 | 193.00 | 185.00 | 189.86 | 189.86 | 1.35% | 2,053 |
| Oct 6, 2025 | 187.34 | 190.00 | 186.00 | 187.34 | 187.34 | - | 685 |
| Oct 5, 2025 | 186.11 | 193.80 | 182.12 | 187.34 | 187.34 | 0.66% | 1,612 |
| Oct 2, 2025 | 183.81 | 188.99 | 181.01 | 186.11 | 186.11 | 1.25% | 5,459 |
| Oct 1, 2025 | 181.52 | 203.90 | 181.52 | 183.81 | 183.81 | 1.26% | 21,208 |
| Sep 30, 2025 | 184.84 | 184.95 | 179.00 | 181.52 | 181.52 | -1.80% | 2,616 |
| Sep 29, 2025 | 184.84 | 187.99 | 181.00 | 184.84 | 184.84 | - | 1,514 |
| Sep 28, 2025 | 192.46 | 190.70 | 184.00 | 184.84 | 184.84 | -3.96% | 1,931 |
| Sep 25, 2025 | 192.46 | 192.46 | 185.00 | 192.46 | 192.46 | - | 893 |
| Sep 24, 2025 | 192.46 | 192.99 | 187.00 | 192.46 | 192.46 | - | 1,010 |
| Sep 23, 2025 | 192.46 | 193.70 | 188.00 | 192.46 | 192.46 | - | 363 |
| Sep 22, 2025 | 192.46 | 197.60 | 187.00 | 192.46 | 192.46 | - | 311 |
| Sep 21, 2025 | 195.40 | 201.88 | 191.00 | 192.46 | 192.46 | -1.50% | 2,678 |
| Sep 18, 2025 | 191.27 | 208.00 | 193.05 | 195.40 | 195.40 | 2.16% | 7,139 |
| Sep 17, 2025 | 191.27 | 196.00 | 188.00 | 191.27 | 191.27 | - | 1,168 |
| Sep 16, 2025 | 191.27 | 194.50 | 188.10 | 191.27 | 191.27 | - | 1,032 |
| Sep 15, 2025 | 194.94 | 196.97 | 189.00 | 191.27 | 191.27 | -1.88% | 2,682 |
| Sep 14, 2025 | 194.94 | 199.99 | 193.02 | 194.94 | 194.94 | - | 1,058 |
| Sep 11, 2025 | 203.45 | 200.00 | 192.05 | 194.94 | 194.94 | -4.18% | 2,669 |
| Sep 10, 2025 | 203.45 | 208.80 | 195.01 | 203.45 | 203.45 | - | 1,116 |
| Sep 9, 2025 | 203.45 | 203.02 | 198.00 | 203.45 | 203.45 | - | 1,450 |
| Sep 8, 2025 | 204.47 | 213.85 | 201.50 | 203.45 | 203.45 | -0.50% | 7,446 |
| Sep 7, 2025 | 206.12 | 208.50 | 203.00 | 204.47 | 204.47 | -0.80% | 2,262 |
| Sep 3, 2025 | 206.12 | 212.00 | 205.00 | 206.12 | 206.12 | - | 879 |
| Sep 2, 2025 | 209.33 | 210.00 | 203.20 | 206.12 | 206.12 | -1.53% | 1,943 |
| Sep 1, 2025 | 206.87 | 214.00 | 205.01 | 209.33 | 209.33 | 1.19% | 2,510 |
| Aug 31, 2025 | 211.72 | 217.00 | 205.20 | 206.87 | 206.87 | -2.29% | 5,530 |
| Aug 28, 2025 | 203.59 | 225.00 | 202.00 | 211.72 | 211.72 | 3.99% | 20,310 |
| Aug 27, 2025 | 209.33 | 213.00 | 202.00 | 203.59 | 203.59 | -2.74% | 4,168 |
| Aug 26, 2025 | 205.96 | 220.00 | 205.00 | 209.33 | 209.33 | 1.64% | 4,454 |
| Aug 25, 2025 | 229.79 | 235.00 | 201.11 | 205.96 | 205.96 | -10.37% | 22,851 |
| Aug 24, 2025 | 201.07 | 239.99 | 195.11 | 229.79 | 229.79 | 14.28% | 44,867 |
| Aug 21, 2025 | 193.90 | 217.00 | 190.10 | 201.07 | 201.07 | 3.70% | 13,878 |
| Aug 20, 2025 | 190.61 | 199.00 | 190.00 | 193.90 | 193.90 | 1.73% | 5,509 |
| Aug 19, 2025 | 202.91 | 209.00 | 190.00 | 190.61 | 190.61 | -6.06% | 12,794 |
| Aug 18, 2025 | 211.68 | 216.98 | 200.00 | 202.91 | 202.91 | -4.14% | 10,763 |
| Aug 17, 2025 | 209.03 | 226.99 | 201.00 | 211.68 | 211.68 | 1.27% | 10,509 |
| Aug 14, 2025 | 195.01 | 230.00 | 195.01 | 209.03 | 209.03 | 7.19% | 38,988 |
| Aug 13, 2025 | 162.51 | 195.01 | 155.11 | 195.01 | 195.01 | 20.00% | 37,612 |
| Aug 12, 2025 | 141.62 | 169.00 | 141.00 | 162.51 | 162.51 | 14.75% | 19,592 |
| Aug 11, 2025 | 141.62 | 143.49 | 141.60 | 141.62 | 141.62 | - | 271 |
| Aug 10, 2025 | 141.62 | 143.50 | 140.19 | 141.62 | 141.62 | - | 1,872 |
| Aug 7, 2025 | 141.62 | 142.00 | 140.18 | 141.62 | 141.62 | - | 971 |
| Aug 6, 2025 | 141.62 | 144.00 | 141.11 | 141.62 | 141.62 | - | 1,112 |
| Aug 5, 2025 | 141.62 | 144.85 | 141.62 | 141.62 | 141.62 | - | 845 |
| Aug 4, 2025 | 141.62 | 145.00 | 141.00 | 141.62 | 141.62 | - | 1,803 |
| Aug 3, 2025 | 141.62 | 143.00 | 141.00 | 141.62 | 141.62 | - | 1,299 |
| Jul 31, 2025 | 141.62 | 143.48 | 141.19 | 141.62 | 141.62 | - | 922 |
| Jul 30, 2025 | 141.62 | 144.00 | 141.19 | 141.62 | 141.62 | - | 808 |
| Jul 29, 2025 | 141.62 | 144.78 | 140.00 | 141.62 | 141.62 | - | 1,940 |
| Jul 28, 2025 | 143.64 | 143.95 | 141.22 | 141.62 | 141.62 | -1.41% | 2,393 |
| Jul 27, 2025 | 145.51 | 145.50 | 141.36 | 143.64 | 143.64 | -1.29% | 2,258 |
| Jul 23, 2025 | 147.51 | 146.50 | 143.25 | 145.51 | 145.51 | -1.36% | 2,682 |
| Jul 22, 2025 | 147.51 | 147.00 | 144.63 | 147.51 | 147.51 | - | 2,050 |
| Jul 21, 2025 | 142.82 | 149.00 | 142.82 | 147.51 | 147.51 | 3.28% | 3,017 |
| Jul 20, 2025 | 148.98 | 148.98 | 140.26 | 142.82 | 142.82 | -4.13% | 2,949 |
| Jul 17, 2025 | 148.98 | 149.00 | 145.25 | 148.98 | 148.98 | - | 1,281 |
| Jul 16, 2025 | 148.98 | 150.00 | 145.61 | 148.98 | 148.98 | - | 1,230 |
| Jul 15, 2025 | 160.53 | 154.50 | 132.25 | 148.98 | 148.98 | -7.19% | 11,010 |